名前 | Controladora Vuela Compania de Aviacion S.A.B. de C.V. American Depositary Shares each representing ten (10) Ordinary Participation Certificates |
ティッカー | VLRS |
国 | nan |
上場年 | 2013.0 |
セクター | Transportation |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 14.25 | 13.66 | 13.8 | 13.91 | 676700.0 | 13.91 |
2021-02-12 | 13.61 | 13.24 | 13.26 | 13.6 | 189600.0 | 13.6 |
2021-02-11 | 13.47 | 13.02 | 13.1 | 13.22 | 718400.0 | 13.22 |
2021-02-10 | 13.24 | 12.9 | 13.0 | 13.09 | 196200.0 | 13.09 |
2021-02-09 | 12.97 | 12.69 | 12.91 | 12.92 | 232200.0 | 12.92 |
2021-02-08 | 13.0 | 12.49 | 12.67 | 12.86 | 786800.0 | 12.86 |
2021-02-05 | 12.67 | 12.04 | 12.67 | 12.6 | 323500.0 | 12.6 |
2021-02-04 | 12.79 | 12.31 | 12.32 | 12.5 | 789700.0 | 12.5 |
2021-02-03 | 12.77 | 12.14 | 12.31 | 12.27 | 480300.0 | 12.27 |
2021-02-02 | 12.27 | 11.96 | 12.26 | 12.18 | 370500.0 | 12.18 |
2021-02-01 | 12.08 | 11.25 | 11.37 | 12.06 | 293300.0 | 12.06 |
2021-01-29 | 11.71 | 11.18 | 11.6 | 11.28 | 356100.0 | 11.28 |
2021-01-28 | 11.82 | 10.62 | 10.75 | 11.75 | 590000.0 | 11.75 |
2021-01-27 | 11.4 | 10.74 | 11.3 | 10.92 | 356200.0 | 10.92 |
2021-01-26 | 11.78 | 11.24 | 11.4 | 11.46 | 378100.0 | 11.46 |
2021-01-25 | 11.75 | 10.8 | 11.58 | 11.26 | 684200.0 | 11.26 |
2021-01-22 | 11.19 | 10.97 | 11.0 | 11.17 | 217400.0 | 11.17 |
2021-01-21 | 11.51 | 10.96 | 11.43 | 11.15 | 226700.0 | 11.15 |
2021-01-20 | 11.65 | 11.28 | 11.48 | 11.41 | 238700.0 | 11.41 |
2021-01-19 | 11.75 | 11.23 | 11.75 | 11.48 | 357100.0 | 11.48 |
2021-01-15 | 11.78 | 11.4 | 11.65 | 11.58 | 321300.0 | 11.58 |
2021-01-14 | 12.0 | 11.61 | 11.72 | 11.82 | 274900.0 | 11.82 |
2021-01-13 | 11.69 | 11.47 | 11.65 | 11.58 | 322100.0 | 11.58 |
2021-01-12 | 11.84 | 11.45 | 11.84 | 11.62 | 570200.0 | 11.62 |
2021-01-11 | 12.04 | 11.43 | 11.79 | 11.53 | 226200.0 | 11.53 |
2021-01-08 | 12.16 | 11.76 | 11.89 | 11.84 | 349900.0 | 11.84 |
2021-01-07 | 12.38 | 11.88 | 12.38 | 11.88 | 211200.0 | 11.88 |
2021-01-06 | 12.38 | 11.83 | 12.01 | 12.26 | 254300.0 | 12.26 |
2021-01-05 | 12.03 | 11.65 | 11.66 | 11.74 | 195400.0 | 11.74 |
2021-01-04 | 12.61 | 11.66 | 12.42 | 11.86 | 393200.0 | 11.86 |
2020-12-31 | 12.55 | 11.9 | 11.99 | 12.42 | 414000.0 | 12.42 |
2020-12-30 | 12.14 | 11.74 | 11.93 | 12.03 | 595200.0 | 12.03 |
2020-12-29 | 11.88 | 11.37 | 11.48 | 11.83 | 559800.0 | 11.83 |
2020-12-28 | 11.35 | 11.0 | 11.1 | 11.28 | 429100.0 | 11.28 |
2020-12-24 | 11.31 | 10.99 | 11.24 | 11.04 | 280500.0 | 11.04 |
2020-12-23 | 11.49 | 10.9 | 11.01 | 11.18 | 516300.0 | 11.18 |
2020-12-22 | 11.04 | 10.62 | 10.98 | 10.96 | 503900.0 | 10.96 |
2020-12-21 | 11.13 | 10.44 | 11.13 | 10.84 | 843000.0 | 10.84 |
2020-12-18 | 11.82 | 11.16 | 11.68 | 11.35 | 637600.0 | 11.35 |
2020-12-17 | 12.0 | 11.67 | 11.97 | 11.73 | 782600.0 | 11.73 |
2020-12-16 | 11.9 | 11.37 | 11.47 | 11.86 | 539200.0 | 11.86 |
2020-12-15 | 11.5 | 11.1 | 11.35 | 11.47 | 318500.0 | 11.47 |
2020-12-14 | 11.6 | 10.96 | 11.53 | 11.26 | 388400.0 | 11.26 |
2020-12-11 | 11.37 | 10.86 | 11.3 | 11.19 | 799500.0 | 11.19 |
2020-12-10 | 11.93 | 11.25 | 11.5 | 11.37 | 1517800.0 | 11.37 |
2020-12-09 | 13.48 | 11.21 | 12.78 | 11.4 | 4729500.0 | 11.4 |
2020-12-08 | 12.5 | 11.02 | 11.28 | 12.0 | 990900.0 | 12.0 |
2020-12-07 | 11.88 | 11.17 | 11.26 | 11.81 | 340600.0 | 11.81 |
2020-12-04 | 11.43 | 11.17 | 11.38 | 11.3 | 984000.0 | 11.3 |
2020-12-03 | 11.79 | 11.28 | 11.74 | 11.35 | 609500.0 | 11.35 |
2020-12-02 | 11.45 | 10.83 | 11.06 | 11.2 | 284600.0 | 11.2 |
2020-12-01 | 11.24 | 10.61 | 10.61 | 11.06 | 242600.0 | 11.06 |
2020-11-30 | 10.96 | 10.43 | 10.8 | 10.46 | 309900.0 | 10.46 |
2020-11-27 | 11.19 | 10.62 | 10.76 | 10.82 | 140300.0 | 10.82 |
2020-11-25 | 10.77 | 10.32 | 10.75 | 10.69 | 185400.0 | 10.69 |
2020-11-24 | 10.89 | 10.52 | 10.65 | 10.68 | 178200.0 | 10.68 |
2020-11-23 | 10.62 | 10.33 | 10.6 | 10.45 | 285400.0 | 10.45 |
2020-11-20 | 10.5 | 10.08 | 10.32 | 10.37 | 216500.0 | 10.37 |
2020-11-19 | 10.6 | 10.04 | 10.11 | 10.36 | 269500.0 | 10.36 |
2020-11-18 | 10.81 | 9.97 | 10.68 | 10.07 | 650300.0 | 10.07 |
2020-11-17 | 10.7 | 10.07 | 10.7 | 10.59 | 282200.0 | 10.59 |
2020-11-16 | 10.98 | 9.85 | 9.85 | 10.83 | 833500.0 | 10.83 |
2020-11-13 | 9.68 | 9.22 | 9.3 | 9.6 | 382200.0 | 9.6 |
2020-11-12 | 9.92 | 9.21 | 9.92 | 9.24 | 504500.0 | 9.24 |
2020-11-11 | 10.14 | 9.76 | 10.05 | 9.99 | 405600.0 | 9.99 |
2020-11-10 | 10.2 | 9.46 | 9.46 | 10.02 | 468000.0 | 10.02 |
2020-11-09 | 10.57 | 9.36 | 10.46 | 9.55 | 644000.0 | 9.55 |
2020-11-06 | 9.19 | 8.52 | 8.58 | 9.06 | 502600.0 | 9.06 |
2020-11-05 | 8.79 | 8.35 | 8.37 | 8.62 | 350200.0 | 8.62 |
2020-11-04 | 8.31 | 8.02 | 8.11 | 8.23 | 290800.0 | 8.23 |
2020-11-03 | 8.44 | 8.07 | 8.17 | 8.11 | 323000.0 | 8.11 |
2020-11-02 | 8.01 | 7.76 | 7.93 | 7.96 | 226200.0 | 7.96 |
2020-10-30 | 8.03 | 7.46 | 7.51 | 7.88 | 285100.0 | 7.88 |
2020-10-29 | 7.72 | 7.38 | 7.5 | 7.62 | 284700.0 | 7.62 |
2020-10-28 | 7.99 | 7.53 | 7.95 | 7.54 | 352300.0 | 7.54 |
2020-10-27 | 8.77 | 8.02 | 8.73 | 8.16 | 399100.0 | 8.16 |
2020-10-26 | 9.22 | 8.45 | 9.21 | 8.63 | 610700.0 | 8.63 |
2020-10-23 | 9.24 | 8.73 | 9.17 | 9.08 | 1126000.0 | 9.08 |
2020-10-22 | 9.16 | 8.7 | 8.7 | 9.14 | 1115700.0 | 9.14 |
2020-10-21 | 8.78 | 8.55 | 8.77 | 8.63 | 205100.0 | 8.63 |
2020-10-20 | 8.83 | 8.57 | 8.65 | 8.63 | 594500.0 | 8.63 |
2020-10-19 | 8.81 | 8.27 | 8.36 | 8.57 | 379300.0 | 8.57 |
2020-10-16 | 8.45 | 8.13 | 8.45 | 8.32 | 319200.0 | 8.32 |
2020-10-15 | 8.37 | 8.01 | 8.14 | 8.35 | 197600.0 | 8.35 |
2020-10-14 | 8.45 | 8.22 | 8.3 | 8.27 | 267100.0 | 8.27 |
2020-10-13 | 8.3 | 8.02 | 8.17 | 8.25 | 129100.0 | 8.25 |
2020-10-12 | 8.39 | 8.03 | 8.1 | 8.25 | 316300.0 | 8.25 |
2020-10-09 | 8.06 | 7.9 | 7.94 | 8.04 | 576900.0 | 8.04 |
2020-10-08 | 7.9 | 7.68 | 7.72 | 7.86 | 196100.0 | 7.86 |
2020-10-07 | 7.97 | 7.66 | 7.73 | 7.76 | 247300.0 | 7.76 |
2020-10-06 | 8.05 | 7.66 | 7.92 | 7.74 | 488900.0 | 7.74 |
2020-10-05 | 7.85 | 7.57 | 7.63 | 7.79 | 217300.0 | 7.79 |
2020-10-02 | 7.62 | 7.29 | 7.3 | 7.55 | 297500.0 | 7.55 |
2020-10-01 | 7.67 | 7.4 | 7.5 | 7.52 | 481100.0 | 7.52 |
2020-09-30 | 7.24 | 6.83 | 6.83 | 7.21 | 279300.0 | 7.21 |
2020-09-29 | 7.02 | 6.82 | 6.96 | 6.9 | 293800.0 | 6.9 |
2020-09-28 | 7.2 | 6.99 | 7.1 | 6.99 | 191100.0 | 6.99 |
2020-09-25 | 7.02 | 6.79 | 6.9 | 6.92 | 269100.0 | 6.92 |
2020-09-24 | 7.08 | 6.33 | 6.63 | 6.9 | 240600.0 | 6.9 |
2020-09-23 | 6.99 | 6.52 | 6.84 | 6.63 | 297400.0 | 6.63 |
2020-09-22 | 7.15 | 6.8 | 7.1 | 6.86 | 215200.0 | 6.86 |
2020-09-21 | 7.32 | 6.83 | 7.17 | 7.15 | 305000.0 | 7.15 |
2020-09-18 | 7.84 | 7.35 | 7.79 | 7.42 | 382000.0 | 7.42 |
2020-09-17 | 7.92 | 7.71 | 7.86 | 7.8 | 388600.0 | 7.8 |
2020-09-16 | 8.23 | 7.91 | 7.95 | 8.0 | 250900.0 | 8.0 |
2020-09-15 | 8.29 | 7.97 | 8.2 | 7.98 | 214900.0 | 7.98 |
2020-09-14 | 8.18 | 7.95 | 8.17 | 8.14 | 274800.0 | 8.14 |
2020-09-11 | 8.14 | 7.92 | 8.14 | 8.04 | 221600.0 | 8.04 |
2020-09-10 | 8.32 | 8.03 | 8.12 | 8.09 | 290300.0 | 8.09 |
2020-09-09 | 8.63 | 7.98 | 8.63 | 8.05 | 305300.0 | 8.05 |
2020-09-08 | 8.32 | 8.01 | 8.3 | 8.14 | 271600.0 | 8.14 |
2020-09-04 | 8.72 | 7.91 | 8.59 | 8.26 | 401500.0 | 8.26 |
2020-09-03 | 8.98 | 8.34 | 8.34 | 8.49 | 650900.0 | 8.49 |
2020-09-02 | 8.78 | 8.12 | 8.33 | 8.75 | 509500.0 | 8.75 |
2020-09-01 | 8.27 | 8.02 | 8.06 | 8.17 | 263500.0 | 8.17 |
2020-08-31 | 8.41 | 8.01 | 8.41 | 8.08 | 289400.0 | 8.08 |
2020-08-28 | 8.41 | 7.87 | 7.97 | 8.31 | 343000.0 | 8.31 |
2020-08-27 | 8.23 | 7.72 | 8.03 | 7.88 | 276900.0 | 7.88 |
2020-08-26 | 8.19 | 7.73 | 8.19 | 7.96 | 271200.0 | 7.96 |
2020-08-25 | 8.31 | 7.96 | 8.31 | 8.12 | 265700.0 | 8.12 |
2020-08-24 | 8.4 | 7.61 | 7.7 | 8.28 | 932000.0 | 8.28 |
2020-08-21 | 7.65 | 7.27 | 7.64 | 7.53 | 286600.0 | 7.53 |
2020-08-20 | 7.67 | 7.07 | 7.07 | 7.61 | 329700.0 | 7.61 |
2020-08-19 | 7.22 | 6.94 | 6.94 | 7.18 | 395700.0 | 7.18 |
2020-08-18 | 7.09 | 6.84 | 7.0 | 7.0 | 205500.0 | 7.0 |
2020-08-17 | 7.07 | 6.85 | 7.07 | 6.98 | 265700.0 | 6.98 |
2020-08-14 | 7.05 | 6.84 | 6.91 | 6.99 | 220200.0 | 6.99 |
2020-08-13 | 6.95 | 6.78 | 6.81 | 6.89 | 155300.0 | 6.89 |
2020-08-12 | 7.06 | 6.6 | 7.02 | 6.82 | 307200.0 | 6.82 |
2020-08-11 | 7.06 | 6.64 | 6.64 | 6.9 | 437000.0 | 6.9 |
2020-08-10 | 6.56 | 6.37 | 6.46 | 6.47 | 363800.0 | 6.47 |
2020-08-07 | 6.45 | 6.09 | 6.45 | 6.42 | 500900.0 | 6.42 |
2020-08-06 | 6.48 | 5.85 | 5.86 | 6.36 | 543000.0 | 6.36 |
2020-08-05 | 5.93 | 5.79 | 5.85 | 5.86 | 202000.0 | 5.86 |
2020-08-04 | 5.82 | 5.49 | 5.49 | 5.76 | 495600.0 | 5.76 |
2020-08-03 | 5.55 | 5.21 | 5.51 | 5.53 | 302000.0 | 5.53 |
2020-07-31 | 5.55 | 5.25 | 5.5 | 5.53 | 254900.0 | 5.53 |
2020-07-30 | 5.6 | 5.34 | 5.37 | 5.53 | 299000.0 | 5.53 |
2020-07-29 | 5.48 | 5.3 | 5.33 | 5.47 | 218000.0 | 5.47 |
2020-07-28 | 5.35 | 5.1 | 5.1 | 5.31 | 597900.0 | 5.31 |
2020-07-27 | 5.62 | 5.1 | 5.62 | 5.11 | 299900.0 | 5.11 |
2020-07-24 | 5.47 | 5.33 | 5.33 | 5.42 | 202400.0 | 5.42 |
2020-07-23 | 5.63 | 5.36 | 5.56 | 5.39 | 242100.0 | 5.39 |
2020-07-22 | 5.53 | 5.2 | 5.3 | 5.53 | 413100.0 | 5.53 |
2020-07-21 | 5.41 | 4.83 | 4.83 | 5.35 | 429500.0 | 5.35 |
2020-07-20 | 4.96 | 4.79 | 4.95 | 4.85 | 176900.0 | 4.85 |
2020-07-17 | 5.09 | 4.92 | 5.07 | 4.97 | 194900.0 | 4.97 |
2020-07-16 | 5.27 | 4.99 | 5.23 | 5.07 | 391000.0 | 5.07 |
2020-07-15 | 5.31 | 5.09 | 5.14 | 5.3 | 245800.0 | 5.3 |
2020-07-14 | 4.97 | 4.81 | 4.89 | 4.95 | 193900.0 | 4.95 |
2020-07-13 | 5.13 | 4.9 | 5.09 | 4.93 | 311900.0 | 4.93 |
2020-07-10 | 5.14 | 4.99 | 5.04 | 5.09 | 244800.0 | 5.09 |
2020-07-09 | 5.38 | 5.01 | 5.37 | 5.1 | 256000.0 | 5.1 |
2020-07-08 | 5.3 | 5.14 | 5.18 | 5.3 | 277700.0 | 5.3 |
2020-07-07 | 5.26 | 5.14 | 5.22 | 5.17 | 231900.0 | 5.17 |
2020-07-06 | 5.52 | 5.21 | 5.4 | 5.28 | 168700.0 | 5.28 |
2020-07-02 | 5.51 | 5.24 | 5.48 | 5.29 | 206700.0 | 5.29 |
2020-07-01 | 5.62 | 5.23 | 5.3 | 5.31 | 343700.0 | 5.31 |
2020-06-30 | 5.43 | 5.16 | 5.42 | 5.28 | 317300.0 | 5.28 |
2020-06-29 | 5.44 | 5.09 | 5.18 | 5.44 | 247600.0 | 5.44 |
2020-06-26 | 5.52 | 4.98 | 5.5 | 5.16 | 574100.0 | 5.16 |
2020-06-25 | 5.4 | 5.2 | 5.25 | 5.37 | 239000.0 | 5.37 |
2020-06-24 | 5.62 | 5.34 | 5.61 | 5.34 | 372200.0 | 5.34 |
2020-06-23 | 6.0 | 5.67 | 6.0 | 5.75 | 349100.0 | 5.75 |
2020-06-22 | 5.95 | 5.7 | 5.94 | 5.87 | 439500.0 | 5.87 |
2020-06-19 | 6.04 | 5.53 | 5.55 | 5.96 | 823900.0 | 5.96 |
2020-06-18 | 5.56 | 5.33 | 5.42 | 5.53 | 347000.0 | 5.53 |
2020-06-17 | 5.75 | 5.46 | 5.75 | 5.6 | 246900.0 | 5.6 |
2020-06-16 | 5.78 | 5.37 | 5.66 | 5.73 | 464000.0 | 5.73 |
2020-06-15 | 5.45 | 4.85 | 5.01 | 5.37 | 607600.0 | 5.37 |
2020-06-12 | 5.4 | 4.95 | 5.35 | 5.31 | 1526300.0 | 5.31 |
2020-06-11 | 5.75 | 4.86 | 5.39 | 4.89 | 1096500.0 | 4.89 |
2020-06-10 | 6.21 | 5.65 | 6.19 | 5.98 | 1205200.0 | 5.98 |
2020-06-09 | 6.61 | 6.12 | 6.61 | 6.29 | 937400.0 | 6.29 |
2020-06-08 | 7.08 | 6.58 | 6.74 | 6.67 | 1015200.0 | 6.67 |
2020-06-05 | 7.13 | 6.43 | 6.54 | 6.52 | 1253500.0 | 6.52 |
2020-06-04 | 6.22 | 5.64 | 5.69 | 5.9 | 1121500.0 | 5.9 |
2020-06-03 | 5.81 | 5.53 | 5.65 | 5.65 | 768000.0 | 5.65 |
2020-06-02 | 5.47 | 5.26 | 5.26 | 5.35 | 607500.0 | 5.35 |
2020-06-01 | 5.3 | 4.96 | 5.0 | 5.13 | 473800.0 | 5.13 |
2020-05-29 | 5.04 | 4.72 | 4.97 | 5.0 | 566100.0 | 5.0 |
2020-05-28 | 5.41 | 4.99 | 5.36 | 4.99 | 328000.0 | 4.99 |
2020-05-27 | 5.58 | 5.2 | 5.4 | 5.24 | 467900.0 | 5.24 |
2020-05-26 | 5.44 | 5.0 | 5.01 | 5.25 | 709800.0 | 5.25 |
2020-05-22 | 4.82 | 4.62 | 4.75 | 4.72 | 366700.0 | 4.72 |
2020-05-21 | 4.9 | 4.6 | 4.9 | 4.71 | 187800.0 | 4.71 |
2020-05-20 | 4.77 | 4.53 | 4.55 | 4.75 | 265700.0 | 4.75 |
2020-05-19 | 4.65 | 4.35 | 4.51 | 4.39 | 279600.0 | 4.39 |
2020-05-18 | 4.56 | 4.18 | 4.18 | 4.48 | 430400.0 | 4.48 |
2020-05-15 | 4.09 | 3.91 | 3.99 | 3.98 | 249500.0 | 3.98 |
2020-05-14 | 4.11 | 3.76 | 3.96 | 3.99 | 439300.0 | 3.99 |
2020-05-13 | 4.35 | 3.95 | 4.33 | 4.11 | 469100.0 | 4.11 |
2020-05-12 | 4.48 | 4.19 | 4.45 | 4.35 | 252600.0 | 4.35 |
2020-05-11 | 4.65 | 4.39 | 4.62 | 4.43 | 202200.0 | 4.43 |
2020-05-08 | 4.78 | 4.62 | 4.7 | 4.62 | 272600.0 | 4.62 |
2020-05-07 | 4.74 | 4.51 | 4.66 | 4.55 | 277700.0 | 4.55 |
2020-05-06 | 4.7 | 4.51 | 4.7 | 4.6 | 253100.0 | 4.6 |
2020-05-05 | 4.79 | 4.54 | 4.58 | 4.59 | 309900.0 | 4.59 |
2020-05-04 | 4.67 | 4.33 | 4.64 | 4.55 | 660700.0 | 4.55 |
2020-05-01 | 4.77 | 4.43 | 4.77 | 4.76 | 518900.0 | 4.76 |
2020-04-30 | 5.26 | 4.79 | 5.26 | 4.91 | 865100.0 | 4.91 |
2020-04-29 | 5.15 | 4.41 | 4.52 | 5.13 | 1234900.0 | 5.13 |
2020-04-28 | 4.39 | 3.98 | 4.0 | 4.28 | 737500.0 | 4.28 |
2020-04-27 | 4.09 | 3.81 | 3.87 | 3.89 | 615300.0 | 3.89 |
2020-04-24 | 3.88 | 3.63 | 3.8 | 3.78 | 879400.0 | 3.78 |
2020-04-23 | 4.05 | 3.75 | 3.77 | 3.85 | 573000.0 | 3.85 |
2020-04-22 | 3.89 | 3.72 | 3.89 | 3.81 | 345800.0 | 3.81 |
2020-04-21 | 3.95 | 3.72 | 3.95 | 3.77 | 414900.0 | 3.77 |
2020-04-20 | 4.06 | 3.81 | 4.03 | 3.95 | 389800.0 | 3.95 |
2020-04-17 | 4.04 | 3.85 | 3.85 | 4.04 | 604900.0 | 4.04 |
2020-04-16 | 4.03 | 3.67 | 3.96 | 3.73 | 770200.0 | 3.73 |
2020-04-15 | 4.0 | 3.75 | 3.83 | 3.95 | 599400.0 | 3.95 |
2020-04-14 | 4.09 | 3.8 | 3.86 | 3.83 | 458200.0 | 3.83 |
2020-04-13 | 3.97 | 3.59 | 3.8 | 3.78 | 537600.0 | 3.78 |
2020-04-09 | 4.13 | 3.59 | 3.95 | 3.8 | 1010200.0 | 3.8 |
2020-04-08 | 4.03 | 3.85 | 4.01 | 3.98 | 907500.0 | 3.98 |
2020-04-07 | 4.08 | 3.85 | 4.0 | 3.93 | 1000700.0 | 3.93 |
2020-04-06 | 3.76 | 3.35 | 3.46 | 3.65 | 528300.0 | 3.65 |
2020-04-03 | 3.31 | 2.94 | 3.06 | 3.18 | 495400.0 | 3.18 |
2020-04-02 | 3.3 | 3.01 | 3.1 | 3.08 | 444700.0 | 3.08 |
2020-04-01 | 3.34 | 2.97 | 3.34 | 3.03 | 528700.0 | 3.03 |
2020-03-31 | 3.82 | 3.38 | 3.68 | 3.43 | 508800.0 | 3.43 |
2020-03-30 | 3.85 | 3.52 | 3.56 | 3.6 | 448300.0 | 3.6 |
2020-03-27 | 3.99 | 3.56 | 3.85 | 3.64 | 301700.0 | 3.64 |
2020-03-26 | 4.21 | 3.79 | 3.98 | 3.82 | 802900.0 | 3.82 |
2020-03-25 | 4.26 | 3.36 | 3.5 | 3.79 | 1067900.0 | 3.79 |
2020-03-24 | 3.89 | 3.18 | 3.6 | 3.28 | 936000.0 | 3.28 |
2020-03-23 | 3.51 | 3.13 | 3.45 | 3.35 | 466100.0 | 3.35 |
2020-03-20 | 4.06 | 3.37 | 3.64 | 3.39 | 861200.0 | 3.39 |
2020-03-19 | 3.54 | 2.96 | 3.17 | 3.45 | 810900.0 | 3.45 |
2020-03-18 | 3.7 | 3.12 | 3.58 | 3.2 | 1106900.0 | 3.2 |
2020-03-17 | 4.03 | 3.39 | 3.69 | 3.74 | 1748400.0 | 3.74 |
2020-03-16 | 5.28 | 3.28 | 5.28 | 3.38 | 639300.0 | 3.38 |
2020-03-13 | 6.01 | 5.48 | 5.76 | 5.73 | 349200.0 | 5.73 |
2020-03-12 | 6.48 | 5.5 | 6.46 | 5.53 | 597800.0 | 5.53 |
2020-03-11 | 7.38 | 6.75 | 7.33 | 6.89 | 341200.0 | 6.89 |
2020-03-10 | 7.84 | 7.28 | 7.59 | 7.61 | 431900.0 | 7.61 |
2020-03-09 | 8.4 | 7.35 | 8.4 | 7.35 | 466100.0 | 7.35 |
2020-03-06 | 9.15 | 8.53 | 9.08 | 8.75 | 438500.0 | 8.75 |
2020-03-05 | 9.92 | 9.36 | 9.71 | 9.37 | 435500.0 | 9.37 |
2020-03-04 | 10.02 | 9.3 | 9.72 | 9.95 | 695400.0 | 9.95 |
2020-03-03 | 10.41 | 9.57 | 10.34 | 9.61 | 934500.0 | 9.61 |
2020-03-02 | 10.49 | 9.9 | 10.02 | 10.34 | 688500.0 | 10.34 |
2020-02-28 | 10.39 | 9.86 | 10.37 | 10.05 | 595100.0 | 10.05 |
2020-02-27 | 11.94 | 10.6 | 11.94 | 10.6 | 704300.0 | 10.6 |
2020-02-26 | 12.9 | 12.06 | 12.54 | 12.12 | 901700.0 | 12.12 |
2020-02-25 | 12.78 | 11.99 | 12.72 | 12.3 | 457100.0 | 12.3 |
2020-02-24 | 12.83 | 12.37 | 12.66 | 12.51 | 261700.0 | 12.51 |
2020-02-21 | 13.17 | 12.87 | 13.17 | 13.1 | 195500.0 | 13.1 |
2020-02-20 | 13.33 | 13.08 | 13.21 | 13.22 | 122500.0 | 13.22 |
2020-02-19 | 13.37 | 13.24 | 13.3 | 13.3 | 237700.0 | 13.3 |
2020-02-18 | 13.38 | 13.2 | 13.3 | 13.28 | 393300.0 | 13.28 |